Burelle SA (EPA:BUR)
France · Delayed Price · Currency is EUR 356.00
-1.00 (-0.28%)
Oct 1, 2026, 5:35 PM CET
Burelle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 357.00 | 362.00 | 356.00 | 356.00 | - | -0.28% | 119 |
| Sep 30, 2026 | 363.00 | 365.00 | 357.00 | 357.00 | 357.00 | -1.38% | 180 |
| Sep 29, 2026 | 366.00 | 369.00 | 362.00 | 362.00 | 362.00 | -1.09% | 170 |
| Sep 28, 2026 | 371.00 | 372.00 | 361.00 | 366.00 | 366.00 | 1.39% | 92 |
| Sep 25, 2026 | 363.00 | 367.00 | 361.00 | 361.00 | 361.00 | -0.55% | 34 |
| Sep 24, 2026 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | -1.36% | 30 |
| Sep 23, 2026 | 368.00 | 369.00 | 367.00 | 368.00 | 368.00 | - | 10 |
| Sep 22, 2026 | 367.00 | 368.00 | 367.00 | 368.00 | 368.00 | 0.55% | 15 |
| Sep 21, 2026 | 371.00 | 371.00 | 361.00 | 366.00 | 366.00 | -0.81% | 266 |
| Sep 18, 2026 | 372.00 | 372.00 | 368.00 | 369.00 | 369.00 | -0.81% | 125 |
| Sep 17, 2026 | 373.00 | 374.00 | 371.00 | 372.00 | 372.00 | -0.27% | 360 |
| Sep 16, 2026 | 373.00 | 374.00 | 372.00 | 373.00 | 373.00 | - | 42 |
| Sep 15, 2026 | 375.00 | 375.00 | 372.00 | 373.00 | 373.00 | -0.80% | 81 |
| Sep 14, 2026 | 380.00 | 380.00 | 375.00 | 376.00 | 376.00 | -0.79% | 73 |
| Sep 11, 2026 | 382.00 | 382.00 | 378.00 | 379.00 | 379.00 | -0.26% | 76 |
| Sep 10, 2026 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.78% | 148 |
| Sep 9, 2026 | 391.00 | 392.00 | 383.00 | 383.00 | 383.00 | -2.30% | 68 |
| Sep 8, 2026 | 397.00 | 397.00 | 389.00 | 392.00 | 392.00 | - | 43 |
| Sep 7, 2026 | 395.00 | 399.00 | 392.00 | 392.00 | 392.00 | -0.51% | 19 |
| Sep 4, 2026 | 391.00 | 394.00 | 387.00 | 394.00 | 394.00 | 0.77% | 18 |
| Sep 3, 2026 | 388.00 | 392.00 | 388.00 | 391.00 | 391.00 | 0.77% | 16 |
| Sep 2, 2026 | 389.00 | 389.00 | 387.00 | 388.00 | 388.00 | -0.26% | 56 |
| Sep 1, 2026 | 387.00 | 390.00 | 386.00 | 389.00 | 389.00 | 0.52% | 105 |
| Aug 31, 2026 | 390.00 | 390.00 | 386.00 | 387.00 | 387.00 | -0.26% | 56 |
| Aug 28, 2026 | 390.00 | 390.00 | 386.00 | 388.00 | 388.00 | 0.52% | 28 |
| Aug 27, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -2.28% | 21 |
| Aug 26, 2026 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | 0.25% | 33 |
| Aug 25, 2026 | 392.00 | 400.00 | 386.00 | 394.00 | 394.00 | 1.03% | 61 |
| Aug 24, 2026 | 396.00 | 396.00 | 382.00 | 390.00 | 390.00 | 0.78% | 82 |
| Aug 21, 2026 | 390.00 | 393.00 | 387.00 | 387.00 | 387.00 | -0.51% | 12 |
| Aug 20, 2026 | 385.00 | 394.00 | 385.00 | 389.00 | 389.00 | -0.26% | 62 |
| Aug 19, 2026 | 397.00 | 397.00 | 382.00 | 390.00 | 390.00 | -1.27% | 165 |
| Aug 18, 2026 | 397.00 | 397.00 | 393.00 | 395.00 | 395.00 | -0.50% | 67 |
| Aug 17, 2026 | 400.00 | 405.00 | 397.00 | 397.00 | 397.00 | -0.50% | 70 |
| Aug 14, 2026 | 383.00 | 403.00 | 382.00 | 399.00 | 399.00 | 4.18% | 350 |
| Aug 13, 2026 | 382.00 | 383.00 | 382.00 | 383.00 | 383.00 | 0.26% | 14 |
| Aug 12, 2026 | 384.00 | 384.00 | 381.00 | 382.00 | 382.00 | - | 35 |
| Aug 11, 2026 | 381.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.79% | 111 |
| Aug 10, 2026 | 380.00 | 381.00 | 377.00 | 379.00 | 379.00 | 1.07% | 55 |
| Aug 7, 2026 | 381.00 | 381.00 | 375.00 | 375.00 | 375.00 | -1.57% | 66 |
| Aug 6, 2026 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 1.06% | 62 |
| Aug 5, 2026 | 377.00 | 379.00 | 374.00 | 377.00 | 377.00 | - | 54 |
| Aug 4, 2026 | 378.00 | 380.00 | 376.00 | 377.00 | 377.00 | - | 75 |
| Aug 3, 2026 | 376.00 | 380.00 | 373.00 | 377.00 | 377.00 | 1.34% | 234 |
| Jul 31, 2026 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -2.11% | 259 |
| Jul 30, 2026 | 376.00 | 381.00 | 376.00 | 380.00 | 380.00 | 1.06% | 453 |
| Jul 29, 2026 | 373.00 | 377.00 | 372.00 | 376.00 | 376.00 | 1.35% | 222 |
| Jul 28, 2026 | 378.00 | 378.00 | 366.00 | 371.00 | 371.00 | -1.33% | 101 |
| Jul 27, 2026 | 378.00 | 378.00 | 375.00 | 376.00 | 376.00 | -0.53% | 43 |
| Jul 24, 2026 | 377.00 | 378.00 | 370.00 | 378.00 | 378.00 | 1.34% | 48 |